Skip to main content
logo
Daré Bioscience, Inc. (DARE)
NASDAQ: DARE · Real-Time Price · USD
0.9300
-0.4400 (-32.12%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8995
-0.0305 (-3.28%)
After-hours: Aug 14, 2026, 7:59 PM EDT

Daré Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20261.551.610.770.930.93-32.12%7,897,784
Aug 13, 20261.431.461.311.371.37-4.86%752,627
Aug 12, 20261.451.471.421.441.44-94,727
Aug 11, 20261.381.461.381.441.445.88%141,911
Aug 10, 20261.401.411.351.361.36-2.86%47,293
Aug 7, 20261.361.421.361.401.405.26%88,671
Aug 6, 20261.311.381.311.331.33-0.75%89,814
Aug 5, 20261.321.381.301.341.34-56,278
Aug 4, 20261.291.381.291.341.344.69%133,841
Aug 3, 20261.231.341.231.281.284.92%126,445
Jul 31, 20261.241.271.211.221.22-1.61%73,274
Jul 30, 20261.181.241.131.241.246.90%144,838
Jul 29, 20261.241.241.161.161.16-2.11%83,691
Jul 28, 20261.311.311.181.191.19-10.23%169,479
Jul 27, 20261.281.351.281.321.323.13%168,062
Jul 24, 20261.281.341.231.281.281.59%197,232
Jul 23, 20261.221.271.161.261.263.28%169,607
Jul 22, 20261.261.291.191.221.22-2.40%267,541
Jul 21, 20261.361.361.231.251.25-6.72%422,493
Jul 20, 20261.941.941.331.341.34-31.63%1,118,453
Jul 17, 20261.951.981.901.961.961.03%100,932
Jul 16, 20262.072.071.911.941.94-6.28%198,230
Jul 15, 20262.112.122.042.072.07-92,519
Jul 14, 20262.112.132.072.072.07-0.96%61,329
Jul 13, 20262.002.142.002.092.093.47%158,516
Jul 10, 20262.062.072.012.022.02-2.42%49,125
Jul 9, 20262.032.092.002.072.071.97%121,399
Jul 8, 20262.042.051.992.032.03-0.98%99,578
Jul 7, 20262.072.102.012.052.05-1.44%138,492
Jul 6, 20262.062.122.062.082.08-0.48%53,563
Jul 2, 20262.132.202.062.092.09-0.95%124,077
Jul 1, 20262.092.212.092.112.11-116,289
Jun 30, 20262.082.152.042.112.110.48%148,865
Jun 29, 20262.062.122.002.102.100.48%117,205
Jun 26, 20262.002.101.982.092.094.50%109,859
Jun 25, 20262.102.192.002.002.00-3.85%237,358
Jun 24, 20262.042.142.002.082.080.48%192,034
Jun 23, 20262.022.142.022.072.070.98%66,127
Jun 22, 20262.202.212.052.052.05-5.53%188,768
Jun 18, 20262.082.172.052.172.174.33%179,598
Jun 17, 20262.082.152.052.082.08-1.42%133,271
Jun 16, 20262.012.151.982.112.116.57%365,394
Jun 15, 20262.012.101.971.981.98-1.98%221,851
Jun 12, 20262.032.101.982.022.02-0.49%95,739
Jun 11, 20262.002.061.952.032.031.50%132,379
Jun 10, 20261.892.061.892.002.004.17%157,947
Jun 9, 20261.881.971.851.921.923.78%117,924
Jun 8, 20261.941.971.851.851.85-1.60%171,645
Jun 5, 20262.192.191.861.881.88-13.76%450,961
Jun 4, 20262.012.222.012.182.186.34%170,810